REG - SSE Plc - Transaction in Own Shares
RNS Number : 5493JSSE PLC20 August 2019SSE PLC
TRANSACTION IN OWN SHARES
SSE plc (the "Company") announces that on 19 August 2019 it purchased for cancellation a total of 460,000 Ordinary Shares of nominal value £0.50 each in the capital of the Company. The purchases were carried out on behalf of SSE plc by Credit Suisse Securities (Europe) Limited, who have been engaged by SSE plc to manage part of SSE plc's £200m capital return programme announced on 1 February 2019.
Average Price Per Share
1,111.02 pence
Lowest Price Per Share
1,105.00 pence
Highest Price Per Share
1,113.50 pence
These share purchases form part of the Company's discretionary share buyback programme made in accordance with the authority granted by shareholders at SSE's Annual General Meeting on 18 July 2019 and Chapter 12 of the Listing Rules. Any acquisitions will be effected within certain pre-set parameters.
In accordance with Article 5(1)(b) of Regulation (EU) No 596/2014 (the Market Abuse Regulation), a schedule of individual trades executed on behalf of the Company by Credit Suisse Securities (Europe) Limited is set out below:
Price
Date
Stamp
Quantity
Exchange venue
1107.5
19/08/2019
08:21:25
572
LSE
1108.0
19/08/2019
08:21:40
304
LSE
1108.0
19/08/2019
08:21:40
466
LSE
1109.5
19/08/2019
08:21:48
400
LSE
1109.5
19/08/2019
08:21:48
250
LSE
1109.5
19/08/2019
08:21:48
250
LSE
1109.5
19/08/2019
08:21:48
250
LSE
1109.5
19/08/2019
08:21:48
250
LSE
1109.5
19/08/2019
08:21:48
350
LSE
1109.5
19/08/2019
08:21:49
244
LSE
1109.5
19/08/2019
08:21:49
430
LSE
1109.5
19/08/2019
08:21:49
250
LSE
1109.5
19/08/2019
08:21:49
250
LSE
1109.5
19/08/2019
08:21:49
293
LSE
1109.0
19/08/2019
08:21:56
212
LSE
1109.0
19/08/2019
08:22:08
188
LSE
1109.0
19/08/2019
08:22:08
250
LSE
1109.0
19/08/2019
08:22:08
112
LSE
1109.0
19/08/2019
08:22:08
138
LSE
1109.0
19/08/2019
08:22:08
153
LSE
1108.5
19/08/2019
08:22:34
335
LSE
1108.5
19/08/2019
08:22:34
351
LSE
1108.5
19/08/2019
08:22:37
400
LSE
1107.5
19/08/2019
08:24:00
186
LSE
1107.5
19/08/2019
08:26:29
134
LSE
1107.5
19/08/2019
08:26:29
26
LSE
1107.5
19/08/2019
08:27:14
371
LSE
1107.5
19/08/2019
08:28:12
250
LSE
1107.5
19/08/2019
08:28:12
94
LSE
1107.5
19/08/2019
08:30:10
511
LSE
1108.0
19/08/2019
08:32:01
400
LSE
1107.5
19/08/2019
08:32:01
381
LSE
1108.0
19/08/2019
08:32:40
2,042
LSE
1108.0
19/08/2019
08:32:43
1,254
LSE
1108.0
19/08/2019
08:32:43
74
LSE
1108.0
19/08/2019
08:32:43
250
LSE
1108.0
19/08/2019
08:32:43
103
LSE
1108.0
19/08/2019
08:32:43
147
LSE
1108.0
19/08/2019
08:32:43
1,326
LSE
1108.0
19/08/2019
08:32:43
53
LSE
1108.0
19/08/2019
08:32:43
347
LSE
1108.0
19/08/2019
08:32:43
757
LSE
1108.0
19/08/2019
08:33:48
644
LSE
1108.0
19/08/2019
08:33:48
1,012
LSE
1107.5
19/08/2019
08:34:39
384
LSE
1107.5
19/08/2019
08:34:39
144
LSE
1107.5
19/08/2019
08:34:39
158
LSE
1107.5
19/08/2019
08:34:39
467
LSE
1107.5
19/08/2019
08:35:12
181
LSE
1107.5
19/08/2019
08:35:54
250
LSE
1107.5
19/08/2019
08:35:54
48
LSE
1107.5
19/08/2019
08:36:46
474
LSE
1107.5
19/08/2019
08:36:49
400
LSE
1107.5
19/08/2019
08:36:50
250
LSE
1107.5
19/08/2019
08:38:00
250
LSE
1107.5
19/08/2019
08:38:00
239
LSE
1107.5
19/08/2019
08:38:00
400
LSE
1107.5
19/08/2019
08:38:00
250
LSE
1107.5
19/08/2019
08:38:00
250
LSE
1107.5
19/08/2019
08:38:00
250
LSE
1107.5
19/08/2019
08:38:00
169
LSE
1107.0
19/08/2019
08:38:58
281
LSE
1107.0
19/08/2019
08:38:58
205
LSE
1107.0
19/08/2019
08:38:59
400
LSE
1107.0
19/08/2019
08:38:59
250
LSE
1107.0
19/08/2019
08:38:59
250
LSE
1107.0
19/08/2019
08:39:00
202
LSE
1107.0
19/08/2019
08:39:02
85
LSE
1107.0
19/08/2019
08:39:02
250
LSE
1107.0
19/08/2019
08:39:02
166
LSE
1107.0
19/08/2019
08:39:02
234
LSE
1107.0
19/08/2019
08:39:02
10
LSE
1106.5
19/08/2019
08:39:13
268
LSE
1106.5
19/08/2019
08:39:13
250
LSE
1106.5
19/08/2019
08:39:13
250
LSE
1106.5
19/08/2019
08:39:13
250
LSE
1106.5
19/08/2019
08:39:13
250
LSE
1106.5
19/08/2019
08:39:13
400
LSE
1106.5
19/08/2019
08:39:13
250
LSE
1106.5
19/08/2019
08:39:13
67
LSE
1106.0
19/08/2019
08:39:30
250
LSE
1106.0
19/08/2019
08:39:30
250
LSE
1106.0
19/08/2019
08:39:30
1,200
LSE
1106.0
19/08/2019
08:39:30
139
LSE
1106.0
19/08/2019
08:39:30
400
LSE
1106.0
19/08/2019
08:39:30
192
LSE
1105.5
19/08/2019
08:41:25
404
LSE
1105.5
19/08/2019
08:41:25
700
LSE
1105.5
19/08/2019
08:41:25
250
LSE
1105.5
19/08/2019
08:41:25
250
LSE
1105.5
19/08/2019
08:41:25
250
LSE
1105.5
19/08/2019
08:41:25
400
LSE
1105.5
19/08/2019
08:41:25
327
LSE
1106.0
19/08/2019
08:41:30
356
LSE
1105.5
19/08/2019
08:41:34
250
LSE
1105.5
19/08/2019
08:41:34
250
LSE
1105.5
19/08/2019
08:41:34
357
LSE
1105.5
19/08/2019
08:41:34
136
LSE
1105.5
19/08/2019
08:42:54
390
LSE
1105.5
19/08/2019
08:42:54
250
LSE
1105.5
19/08/2019
08:42:54
400
LSE
1105.5
19/08/2019
08:42:54
314
LSE
1105.0
19/08/2019
08:42:56
175
LSE
1106.5
19/08/2019
08:44:00
400
LSE
1107.0
19/08/2019
08:44:44
400
LSE
1107.0
19/08/2019
08:44:44
237
LSE
1106.5
19/08/2019
08:45:07
56
LSE
1106.5
19/08/2019
08:45:07
438
LSE
1106.5
19/08/2019
08:45:07
62
LSE
1106.5
19/08/2019
08:45:07
250
LSE
1106.5
19/08/2019
08:45:07
250
LSE
1106.5
19/08/2019
08:45:07
23
LSE
1106.0
19/08/2019
08:46:34
143
LSE
1106.0
19/08/2019
08:46:34
380
LSE
1105.5
19/08/2019
08:46:36
421
LSE
1105.5
19/08/2019
08:46:36
169
LSE
1105.5
19/08/2019
08:47:51
364
LSE
1107.5
19/08/2019
08:52:46
410
LSE
1107.5
19/08/2019
08:52:46
400
LSE
1107.5
19/08/2019
08:52:46
250
LSE
1107.5
19/08/2019
08:52:46
250
LSE
1107.5
19/08/2019
08:52:46
250
LSE
1107.5
19/08/2019
08:52:46
250
LSE
1107.5
19/08/2019
08:52:46
430
LSE
1107.5
19/08/2019
08:52:46
606
LSE
1108.0
19/08/2019
08:54:05
376
LSE
1108.0
19/08/2019
08:54:05
278
LSE
1108.0
19/08/2019
08:55:49
31
LSE
1108.5
19/08/2019
08:55:49
617
LSE
1109.5
19/08/2019
08:57:41
69
LSE
1109.5
19/08/2019
08:57:41
250
LSE
1109.5
19/08/2019
08:57:41
250
LSE
1109.5
19/08/2019
08:57:41
440
LSE
1109.5
19/08/2019
08:57:41
250
LSE
1109.5
19/08/2019
08:57:41
250
LSE
1109.5
19/08/2019
08:57:41
400
LSE
1109.5
19/08/2019
08:57:41
69
LSE
1109.5
19/08/2019
08:57:41
250
LSE
1109.5
19/08/2019
08:57:41
250
LSE
1109.5
19/08/2019
08:57:41
400
LSE
1109.5
19/08/2019
08:57:41
330
LSE
1109.5
19/08/2019
08:57:41
250
LSE
1109.5
19/08/2019
08:57:41
250
LSE
1109.5
19/08/2019
09:01:30
325
LSE
1109.5
19/08/2019
09:01:30
36
LSE
1110.5
19/08/2019
09:01:47
241
LSE
1110.5
19/08/2019
09:01:47
588
LSE
1110.5
19/08/2019
09:01:47
634
LSE
1110.5
19/08/2019
09:01:47
3,645
LSE
1110.5
19/08/2019
09:01:47
2,309
LSE
1110.5
19/08/2019
09:01:47
100
LSE
1110.5
19/08/2019
09:01:47
250
LSE
1110.5
19/08/2019
09:01:47
250
LSE
1110.5
19/08/2019
09:01:47
250
LSE
1110.5
19/08/2019
09:01:47
400
LSE
1110.5
19/08/2019
09:01:47
667
LSE
1110.5
19/08/2019
09:01:47
201
LSE
1111.5
19/08/2019
09:02:51
400
LSE
1111.5
19/08/2019
09:02:53
250
LSE
1112.0
19/08/2019
09:03:31
3,163
LSE
1111.5
19/08/2019
09:04:08
331
LSE
1111.5
19/08/2019
09:04:08
250
LSE
1111.5
19/08/2019
09:04:08
68
LSE
1111.0
19/08/2019
09:05:13
250
LSE
1111.0
19/08/2019
09:05:13
250
LSE
1111.0
19/08/2019
09:05:13
150
LSE
1110.5
19/08/2019
09:07:05
333
LSE
1110.5
19/08/2019
09:07:05
85
LSE
1110.5
19/08/2019
09:07:05
250
LSE
1110.5
19/08/2019
09:07:05
101
LSE
1110.5
19/08/2019
09:07:11
319
LSE
1110.5
19/08/2019
09:09:53
86
LSE
1110.5
19/08/2019
09:09:53
250
LSE
1110.5
19/08/2019
09:09:53
250
LSE
1110.5
19/08/2019
09:09:53
75
LSE
1110.5
19/08/2019
09:09:59
156
LSE
1110.0
19/08/2019
09:12:26
44
LSE
1110.0
19/08/2019
09:12:26
349
LSE
1110.0
19/08/2019
09:12:26
250
LSE
1110.0
19/08/2019
09:12:26
242
LSE
1110.0
19/08/2019
09:12:30
293
LSE
1110.0
19/08/2019
09:13:04
364
LSE
1110.0
19/08/2019
09:14:06
83
LSE
1110.5
19/08/2019
09:14:21
250
LSE
1110.5
19/08/2019
09:14:21
239
LSE
1110.0
19/08/2019
09:14:46
319
LSE
1110.5
19/08/2019
09:15:00
449
LSE
1110.5
19/08/2019
09:15:00
354
LSE
1110.5
19/08/2019
09:15:00
127
LSE
1110.5
19/08/2019
09:18:42
494
LSE
1110.5
19/08/2019
09:18:42
400
LSE
1110.5
19/08/2019
09:18:42
250
LSE
1110.5
19/08/2019
09:18:42
250
LSE
1110.5
19/08/2019
09:18:42
99
LSE
1110.5
19/08/2019
09:18:42
250
LSE
1110.5
19/08/2019
09:18:42
184
LSE
1110.5
19/08/2019
09:19:23
171
LSE
1110.5
19/08/2019
09:19:23
219
LSE
1110.5
19/08/2019
09:19:23
250
LSE
1110.5
19/08/2019
09:19:23
250
LSE
1110.5
19/08/2019
09:19:23
281
LSE
1110.5
19/08/2019
09:19:41
222
LSE
1110.5
19/08/2019
09:20:00
190
LSE
1110.5
19/08/2019
09:20:16
164
LSE
1110.5
19/08/2019
09:20:16
206
LSE
1110.0
19/08/2019
09:20:21
100
LSE
1110.0
19/08/2019
09:21:03
416
LSE
1110.0
19/08/2019
09:21:03
60
LSE
1110.0
19/08/2019
09:21:03
698
LSE
1110.5
19/08/2019
09:24:38
400
LSE
1110.5
19/08/2019
09:24:38
313
LSE
1110.5
19/08/2019
09:24:38
178
LSE
1110.5
19/08/2019
09:26:11
236
LSE
1110.5
19/08/2019
09:26:11
135
LSE
1110.5
19/08/2019
09:26:34
158
LSE
1110.5
19/08/2019
09:26:45
187
LSE
1110.5
19/08/2019
09:26:59
250
LSE
1110.5
19/08/2019
09:26:59
151
LSE
1110.5
19/08/2019
09:27:13
604
LSE
1110.5
19/08/2019
09:27:13
615
LSE
1110.0
19/08/2019
09:28:20
10
LSE
1110.0
19/08/2019
09:28:20
699
LSE
1109.5
19/08/2019
09:32:58
431
LSE
1109.5
19/08/2019
09:32:58
908
LSE
1109.5
19/08/2019
09:32:58
69
LSE
1110.0
19/08/2019
09:33:33
400
LSE
1110.0
19/08/2019
09:33:50
151
LSE
1110.0
19/08/2019
09:33:50
300
LSE
1110.0
19/08/2019
09:34:01
400
LSE
1110.0
19/08/2019
09:34:19
250
LSE
1110.0
19/08/2019
09:34:19
400
LSE
1110.0
19/08/2019
09:34:20
301
LSE
1109.5
19/08/2019
09:35:27
467
LSE
1109.5
19/08/2019
09:35:28
250
LSE
1109.5
19/08/2019
09:35:32
400
LSE
1109.5
19/08/2019
09:37:26
161
LSE
1109.5
19/08/2019
09:37:26
303
LSE
1109.5
19/08/2019
09:37:26
250
LSE
1109.5
19/08/2019
09:37:26
188
LSE
1109.5
19/08/2019
09:38:27
147
LSE
1110.0
19/08/2019
09:38:45
427
LSE
1110.0
19/08/2019
09:39:12
250
LSE
1110.0
19/08/2019
09:39:12
250
LSE
1110.0
19/08/2019
09:39:12
400
LSE
1110.0
19/08/2019
09:39:12
250
LSE
1110.0
19/08/2019
09:39:12
13
LSE
1109.5
19/08/2019
09:40:32
401
LSE
1109.5
19/08/2019
09:40:32
250
LSE
1109.5
19/08/2019
09:40:32
166
LSE
1110.0
19/08/2019
09:46:30
209
LSE
1110.0
19/08/2019
09:46:31
41
LSE
1110.0
19/08/2019
09:46:31
250
LSE
1110.0
19/08/2019
09:46:31
240
LSE
1110.0
19/08/2019
09:46:39
250
LSE
1110.0
19/08/2019
09:46:39
250
LSE
1110.0
19/08/2019
09:46:39
250
LSE
1110.0
19/08/2019
09:46:42
750
LSE
1110.0
19/08/2019
09:46:42
150
LSE
1110.0
19/08/2019
09:47:04
135
LSE
1110.0
19/08/2019
09:47:24
135
LSE
1110.0
19/08/2019
09:47:37
133
LSE
1110.0
19/08/2019
09:50:32
400
LSE
1110.0
19/08/2019
09:50:32
751
LSE
1110.0
19/08/2019
09:50:46
250
LSE
1110.0
19/08/2019
09:50:46
400
LSE
1110.0
19/08/2019
09:50:46
250
LSE
1110.0
19/08/2019
09:50:54
372
LSE
1110.0
19/08/2019
09:50:54
300
LSE
1109.5
19/08/2019
09:51:38
80
LSE
1109.5
19/08/2019
09:51:38
273
LSE
1109.5
19/08/2019
09:51:38
246
LSE
1109.5
19/08/2019
09:52:03
337
LSE
1109.5
19/08/2019
09:52:03
250
LSE
1109.5
19/08/2019
09:52:03
250
LSE
1109.5
19/08/2019
09:52:03
182
LSE
1109.5
19/08/2019
09:54:05
162
LSE
1109.0
19/08/2019
09:54:38
373
LSE
1109.0
19/08/2019
09:54:38
400
LSE
1109.0
19/08/2019
09:54:38
250
LSE
1109.0
19/08/2019
09:54:38
225
LSE
1109.0
19/08/2019
09:54:38
250
LSE
1109.0
19/08/2019
09:54:38
400
LSE
1109.0
19/08/2019
09:54:38
250
LSE
1109.0
19/08/2019
09:54:39
400
LSE
1109.0
19/08/2019
09:54:39
250
LSE
1109.0
19/08/2019
09:54:39
400
LSE
1109.0
19/08/2019
09:54:39
250
LSE
1109.0
19/08/2019
09:54:39
400
LSE
1109.0
19/08/2019
09:54:39
37
LSE
1108.5
19/08/2019
09:54:56
250
LSE
1108.5
19/08/2019
09:54:56
169
LSE
1108.5
19/08/2019
09:54:56
81
LSE
1108.5
19/08/2019
09:54:56
250
LSE
1108.5
19/08/2019
09:54:56
400
LSE
1108.5
19/08/2019
09:54:56
250
LSE
1108.5
19/08/2019
09:54:56
250
LSE
1108.5
19/08/2019
09:55:06
250
LSE
1108.5
19/08/2019
09:55:06
250
LSE
1108.5
19/08/2019
09:55:06
250
LSE
1108.5
19/08/2019
09:55:06
200
LSE
1108.5
19/08/2019
09:55:06
400
LSE
1108.5
19/08/2019
09:55:27
250
LSE
1108.5
19/08/2019
09:55:27
400
LSE
1108.5
19/08/2019
09:55:27
400
LSE
1108.5
19/08/2019
09:55:27
400
LSE
1108.5
19/08/2019
09:55:27
63
LSE
1108.5
19/08/2019
09:56:11
245
LSE
1108.5
19/08/2019
09:56:11
400
LSE
1108.5
19/08/2019
09:56:11
1,200
LSE
1108.5
19/08/2019
09:56:31
250
LSE
1108.5
19/08/2019
09:56:31
400
LSE
1108.5
19/08/2019
09:56:31
22
LSE
1108.0
19/08/2019
09:56:39
297
LSE
1108.0
19/08/2019
09:56:39
89
LSE
1108.0
19/08/2019
09:56:40
163
LSE
1108.0
19/08/2019
09:56:40
190
LSE
1108.0
19/08/2019
10:05:29
315
LSE
1108.0
19/08/2019
10:05:29
188
LSE
1108.0
19/08/2019
10:05:29
218
LSE
1108.5
19/08/2019
10:07:55
28
LSE
1108.5
19/08/2019
10:07:55
177
LSE
1108.5
19/08/2019
10:10:21
400
LSE
1108.5
19/08/2019
10:10:21
42
LSE
1108.0
19/08/2019
10:13:39
38
LSE
1108.0
19/08/2019
10:13:39
623
LSE
1108.0
19/08/2019
10:14:31
125
LSE
1108.0
19/08/2019
10:14:31
125
LSE
1108.0
19/08/2019
10:16:29
125
LSE
1108.0
19/08/2019
10:16:29
75
LSE
1108.0
19/08/2019
10:21:45
368
LSE
1107.5
19/08/2019
10:25:12
72
LSE
1108.5
19/08/2019
10:29:31
682
LSE
1108.5
19/08/2019
10:29:31
56
LSE
1108.5
19/08/2019
10:29:31
125
LSE
1108.5
19/08/2019
10:29:31
125
LSE
1108.5
19/08/2019
10:30:06
324
LSE
1108.5
19/08/2019
10:30:15
375
LSE
1109.0
19/08/2019
10:30:38
679
LSE
1108.5
19/08/2019
10:34:00
360
LSE
1108.5
19/08/2019
10:34:00
400
LSE
1108.5
19/08/2019
10:34:13
146
LSE
1108.0
19/08/2019
10:35:14
42
LSE
1108.0
19/08/2019
10:35:14
5
LSE
1108.0
19/08/2019
10:37:24
94
LSE
1108.5
19/08/2019
10:46:06
121
LSE
1109.0
19/08/2019
10:48:58
400
LSE
1109.0
19/08/2019
10:48:58
46
LSE
1109.0
19/08/2019
10:48:58
401
LSE
1109.0
19/08/2019
10:48:58
400
LSE
1109.0
19/08/2019
10:48:58
148
LSE
1109.0
19/08/2019
10:48:58
421
LSE
1109.0
19/08/2019
10:48:58
300
LSE
1109.0
19/08/2019
10:48:58
1,043
LSE
1109.0
19/08/2019
10:48:59
217
LSE
1109.0
19/08/2019
10:48:59
410
LSE
1109.0
19/08/2019
10:48:59
300
LSE
1109.0
19/08/2019
10:48:59
400
LSE
1109.0
19/08/2019
10:48:59
410
LSE
1109.0
19/08/2019
10:48:59
403
LSE
1109.0
19/08/2019
10:48:59
32
LSE
1109.0
19/08/2019
10:49:00
132
LSE
1109.0
19/08/2019
10:49:00
200
LSE
1108.5
19/08/2019
10:49:12
53
LSE
1108.5
19/08/2019
10:54:54
332
LSE
1108.5
19/08/2019
10:54:54
406
LSE
1108.5
19/08/2019
10:54:54
800
LSE
1108.5
19/08/2019
10:54:54
55
LSE
1108.5
19/08/2019
10:54:54
229
LSE
1108.5
19/08/2019
10:54:54
253
LSE
1108.0
19/08/2019
10:57:40
76
LSE
1108.0
19/08/2019
10:57:42
115
LSE
1108.0
19/08/2019
10:57:45
56
LSE
1108.0
19/08/2019
10:57:45
360
LSE
1109.0
19/08/2019
11:05:18
390
LSE
1109.0
19/08/2019
11:05:18
141
LSE
1109.0
19/08/2019
11:05:18
489
LSE
1109.0
19/08/2019
11:05:18
111
LSE
1109.0
19/08/2019
11:05:18
211
LSE
1109.5
19/08/2019
11:08:37
368
LSE
1109.5
19/08/2019
11:08:37
125
LSE
1109.5
19/08/2019
11:08:37
125
LSE
1109.5
19/08/2019
11:08:37
385
LSE
1109.5
19/08/2019
11:08:37
410
LSE
1109.5
19/08/2019
11:08:37
410
LSE
1109.0
19/08/2019
11:08:38
400
LSE
1109.5
19/08/2019
11:09:57
221
LSE
1109.5
19/08/2019
11:09:57
300
LSE
1109.5
19/08/2019
11:14:13
410
LSE
1109.5
19/08/2019
11:14:15
400
LSE
1109.5
19/08/2019
11:14:15
227
LSE
1109.5
19/08/2019
11:16:54
162
LSE
1110.5
19/08/2019
11:18:26
125
LSE
1110.5
19/08/2019
11:18:26
400
LSE
1110.5
19/08/2019
11:18:26
125
LSE
1110.5
19/08/2019
11:18:26
5,116
LSE
1110.5
19/08/2019
11:18:26
210
LSE
1110.5
19/08/2019
11:18:26
370
LSE
1110.5
19/08/2019
11:18:26
400
LSE
1110.5
19/08/2019
11:18:26
1,618
LSE
1110.5
19/08/2019
11:18:26
1,228
LSE
1110.0
19/08/2019
11:18:30
241
LSE
1110.5
19/08/2019
11:18:46
218
LSE
1110.5
19/08/2019
11:18:46
502
LSE
1110.0
19/08/2019
11:19:44
400
LSE
1110.0
19/08/2019
11:19:44
246
LSE
1109.5
19/08/2019
11:21:50
423
LSE
1109.5
19/08/2019
11:21:50
101
LSE
1109.5
19/08/2019
11:21:50
223
LSE
1109.5
19/08/2019
11:25:36
13
LSE
1109.5
19/08/2019
11:25:36
663
LSE
1109.5
19/08/2019
11:26:40
112
LSE
1109.5
19/08/2019
11:26:40
19
LSE
1109.5
19/08/2019
11:26:40
160
LSE
1109.5
19/08/2019
11:30:01
155
LSE
1109.0
19/08/2019
11:31:12
550
LSE
1109.5
19/08/2019
11:37:15
303
LSE
1110.0
19/08/2019
11:43:51
63
LSE
1110.0
19/08/2019
11:43:51
678
LSE
1110.0
19/08/2019
11:44:08
600
LSE
1110.0
19/08/2019
11:44:08
240
LSE
1110.0
19/08/2019
11:44:08
340
LSE
1110.0
19/08/2019
11:44:08
400
LSE
1110.0
19/08/2019
11:44:08
320
LSE
1110.0
19/08/2019
11:44:18
359
LSE
1110.0
19/08/2019
11:44:18
22
LSE
1110.0
19/08/2019
11:45:02
400
LSE
1110.0
19/08/2019
11:45:02
683
LSE
1110.0
19/08/2019
11:45:02
79
LSE
1110.0
19/08/2019
11:45:10
351
LSE
1110.0
19/08/2019
11:45:21
416
LSE
1110.0
19/08/2019
11:45:40
125
LSE
1110.0
19/08/2019
11:45:40
125
LSE
1110.0
19/08/2019
11:45:40
440
LSE
1110.0
19/08/2019
11:45:49
650
LSE
1110.0
19/08/2019
11:45:49
330
LSE
1110.0
19/08/2019
11:45:49
316
LSE
1110.0
19/08/2019
11:46:12
234
LSE
1110.0
19/08/2019
11:46:12
176
LSE
1110.0
19/08/2019
11:46:16
218
LSE
1110.0
19/08/2019
11:46:48
413
LSE
1110.0
19/08/2019
11:47:14
125
LSE
1110.0
19/08/2019
11:47:14
400
LSE
1110.0
19/08/2019
11:47:24
281
LSE
1109.5
19/08/2019
11:49:23
418
LSE
1109.5
19/08/2019
11:52:39
316
LSE
1109.5
19/08/2019
11:54:28
109
LSE
1109.0
19/08/2019
11:55:57
95
LSE
1109.0
19/08/2019
11:55:57
400
LSE
1109.0
19/08/2019
11:55:57
88
LSE
1109.0
19/08/2019
11:55:57
223
LSE
1110.5
19/08/2019
11:56:46
399
LSE
1110.5
19/08/2019
11:56:46
542
LSE
1110.5
19/08/2019
11:56:46
227
LSE
1110.5
19/08/2019
11:56:46
411
LSE
1110.5
19/08/2019
11:56:46
854
LSE
1110.5
19/08/2019
11:56:46
300
LSE
1110.5
19/08/2019
11:56:46
400
LSE
1110.5
19/08/2019
11:56:46
125
LSE
1110.5
19/08/2019
11:56:46
125
LSE
1110.5
19/08/2019
11:56:46
268
LSE
1110.5
19/08/2019
11:56:47
67
LSE
1110.5
19/08/2019
11:56:47
125
LSE
1110.5
19/08/2019
11:56:47
125
LSE
1109.5
19/08/2019
12:02:27
710
LSE
1109.5
19/08/2019
12:02:27
125
LSE
1109.5
19/08/2019
12:02:27
400
LSE
1109.5
19/08/2019
12:02:27
45
LSE
1109.5
19/08/2019
12:02:29
366
LSE
1109.5
19/08/2019
12:02:29
125
LSE
1109.5
19/08/2019
12:02:29
337
LSE
1109.5
19/08/2019
12:03:30
496
LSE
1109.5
19/08/2019
12:10:21
386
LSE
1109.5
19/08/2019
12:10:21
125
LSE
1109.5
19/08/2019
12:10:21
125
LSE
1109.5
19/08/2019
12:10:21
125
LSE
1109.5
19/08/2019
12:10:21
852
LSE
1109.5
19/08/2019
12:10:21
586
LSE
1109.5
19/08/2019
12:10:21
733
LSE
1109.5
19/08/2019
12:10:21
125
LSE
1109.5
19/08/2019
12:10:21
125
LSE
1109.5
19/08/2019
12:10:21
125
LSE
1110.0
19/08/2019
12:12:51
166
LSE
1110.0
19/08/2019
12:12:51
308
LSE
1109.5
19/08/2019
12:14:23
67
LSE
1109.5
19/08/2019
12:14:23
499
LSE
1109.5
19/08/2019
12:14:23
929
LSE
1109.5
19/08/2019
12:14:24
308
LSE
1109.5
19/08/2019
12:14:41
400
LSE
1109.5
19/08/2019
12:14:41
1,099
LSE
1109.5
19/08/2019
12:14:41
78
LSE
1109.5
19/08/2019
12:14:41
611
LSE
1109.5
19/08/2019
12:14:41
99
LSE
1109.5
19/08/2019
12:14:41
84
LSE
1109.5
19/08/2019
12:17:56
427
LSE
1110.0
19/08/2019
12:26:23
249
LSE
1110.0
19/08/2019
12:26:24
400
LSE
1110.0
19/08/2019
12:26:30
346
LSE
1110.0
19/08/2019
12:28:20
331
LSE
1110.0
19/08/2019
12:28:20
750
LSE
1110.0
19/08/2019
12:32:02
327
LSE
1110.0
19/08/2019
12:32:09
125
LSE
1110.0
19/08/2019
12:32:10
125
LSE
1110.0
19/08/2019
12:32:10
400
LSE
1110.5
19/08/2019
12:32:36
505
LSE
1110.5
19/08/2019
12:32:36
137
LSE
1110.5
19/08/2019
12:32:36
102
LSE
1110.0
19/08/2019
12:32:58
150
LSE
1110.0
19/08/2019
12:33:04
208
LSE
1110.0
19/08/2019
12:33:24
341
LSE
1110.0
19/08/2019
12:34:20
317
LSE
1110.5
19/08/2019
12:35:45
326
LSE
1110.5
19/08/2019
12:35:45
911
LSE
1110.5
19/08/2019
12:35:45
750
LSE
1110.5
19/08/2019
12:35:45
400
LSE
1110.5
19/08/2019
12:35:46
132
LSE
1110.5
19/08/2019
12:36:02
168
LSE
1110.5
19/08/2019
12:37:29
150
LSE
1110.5
19/08/2019
12:37:29
209
LSE
1110.5
19/08/2019
12:38:33
72
LSE
1110.5
19/08/2019
12:38:33
445
LSE
1110.5
19/08/2019
12:38:33
181
LSE
1110.5
19/08/2019
12:38:33
273
LSE
1110.5
19/08/2019
12:39:13
144
LSE
1110.5
19/08/2019
12:39:13
181
LSE
1110.5
19/08/2019
12:39:13
273
LSE
1110.5
19/08/2019
12:39:54
227
LSE
1110.5
19/08/2019
12:39:54
243
LSE
1110.5
19/08/2019
12:40:35
340
LSE
1110.5
19/08/2019
12:42:58
220
LSE
1110.5
19/08/2019
12:44:04
33
LSE
1110.5
19/08/2019
12:44:04
62
LSE
1110.5
19/08/2019
12:44:04
125
LSE
1110.5
19/08/2019
12:44:04
108
LSE
1110.0
19/08/2019
12:47:41
24
LSE
1110.0
19/08/2019
12:47:41
1,295
LSE
1110.0
19/08/2019
12:48:12
567
LSE
1110.0
19/08/2019
12:48:53
524
LSE
1110.0
19/08/2019
12:49:52
246
LSE
1110.0
19/08/2019
12:50:01
28
LSE
1110.0
19/08/2019
12:50:47
44
LSE
1110.0
19/08/2019
12:50:47
178
LSE
1110.0
19/08/2019
12:50:51
400
LSE
1110.0
19/08/2019
12:50:52
298
LSE
1109.5
19/08/2019
12:57:41
165
LSE
1110.0
19/08/2019
13:04:56
875
LSE
1110.0
19/08/2019
13:04:56
210
LSE
1110.0
19/08/2019
13:04:56
490
LSE
1110.0
19/08/2019
13:04:56
125
LSE
1110.0
19/08/2019
13:04:56
400
LSE
1110.0
19/08/2019
13:04:56
125
LSE
1110.0
19/08/2019
13:04:56
125
LSE
1110.0
19/08/2019
13:04:56
25
LSE
1109.5
19/08/2019
13:12:35
383
LSE
1109.5
19/08/2019
13:12:35
125
LSE
1109.5
19/08/2019
13:12:35
125
LSE
1109.5
19/08/2019
13:12:38
145
LSE
1109.5
19/08/2019
13:12:38
182
LSE
1109.5
19/08/2019
13:19:50
385
LSE
1110.5
19/08/2019
13:22:36
380
LSE
1110.5
19/08/2019
13:22:36
1
LSE
1110.5
19/08/2019
13:22:36
303
LSE
1110.5
19/08/2019
13:22:36
319
LSE
1110.5
19/08/2019
13:22:36
400
LSE
1110.5
19/08/2019
13:22:36
75
LSE
1110.5
19/08/2019
13:22:41
407
LSE
1110.5
19/08/2019
13:22:41
66
LSE
1110.5
19/08/2019
13:22:41
763
LSE
1110.5
19/08/2019
13:23:13
125
LSE
1110.5
19/08/2019
13:23:13
125
LSE
1110.5
19/08/2019
13:23:13
10
LSE
1110.0
19/08/2019
13:23:56
429
LSE
1110.0
19/08/2019
13:23:56
954
LSE
1110.0
19/08/2019
13:27:40
34
LSE
1110.0
19/08/2019
13:27:40
474
LSE
1110.0
19/08/2019
13:27:56
407
LSE
1110.0
19/08/2019
13:28:05
4
LSE
1110.0
19/08/2019
13:28:05
400
LSE
1110.5
19/08/2019
13:34:15
200
LSE
1110.5
19/08/2019
13:34:15
25
LSE
1110.5
19/08/2019
13:34:15
125
LSE
1110.0
19/08/2019
13:34:15
358
LSE
1110.0
19/08/2019
13:34:15
125
LSE
1110.0
19/08/2019
13:34:15
125
LSE
1110.0
19/08/2019
13:34:15
400
LSE
1110.0
19/08/2019
13:34:15
125
LSE
1110.0
19/08/2019
13:34:16
400
LSE
1110.5
19/08/2019
13:43:18
125
LSE
1110.5
19/08/2019
13:43:18
689
LSE
1110.0
19/08/2019
13:43:18
343
LSE
1110.0
19/08/2019
13:43:18
125
LSE
1110.0
19/08/2019
13:43:18
125
LSE
1110.0
19/08/2019
13:43:18
440
LSE
1110.0
19/08/2019
13:43:18
74
LSE
1110.0
19/08/2019
13:43:18
321
LSE
1111.0
19/08/2019
13:46:28
459
LSE
1111.0
19/08/2019
13:46:28
400
LSE
1111.0
19/08/2019
13:46:28
1,200
LSE
1111.0
19/08/2019
13:46:28
1,944
LSE
1111.0
19/08/2019
13:46:28
187
LSE
1111.0
19/08/2019
13:46:28
400
LSE
1110.5
19/08/2019
13:46:28
360
LSE
1110.5
19/08/2019
13:53:58
153
LSE
1110.5
19/08/2019
13:58:44
180
LSE
1110.5
19/08/2019
14:01:45
431
LSE
1110.5
19/08/2019
14:01:45
216
LSE
1110.5
19/08/2019
14:01:45
250
LSE
1110.5
19/08/2019
14:01:45
400
LSE
1110.5
19/08/2019
14:01:45
474
LSE
1110.0
19/08/2019
14:08:11
400
LSE
1110.0
19/08/2019
14:08:11
1,050
LSE
1110.0
19/08/2019
14:08:11
250
LSE
1110.0
19/08/2019
14:08:11
250
LSE
1110.0
19/08/2019
14:08:11
43
LSE
1110.0
19/08/2019
14:08:11
87
LSE
1110.0
19/08/2019
14:08:11
164
LSE
1110.0
19/08/2019
14:08:11
204
LSE
1110.5
19/08/2019
14:10:01
424
LSE
1110.5
19/08/2019
14:10:01
70
LSE
1110.5
19/08/2019
14:10:01
180
LSE
1110.5
19/08/2019
14:10:01
128
LSE
1110.5
19/08/2019
14:10:01
132
LSE
1110.5
19/08/2019
14:10:01
400
LSE
1110.5
19/08/2019
14:10:01
368
LSE
1110.5
19/08/2019
14:10:01
132
LSE
1110.5
19/08/2019
14:10:01
46
LSE
1110.5
19/08/2019
14:18:34
465
LSE
1111.0
19/08/2019
14:19:24
130
LSE
1111.0
19/08/2019
14:19:24
120
LSE
1111.0
19/08/2019
14:19:24
528
LSE
1111.0
19/08/2019
14:19:24
12
LSE
1111.0
19/08/2019
14:19:24
213
LSE
1111.0
19/08/2019
14:21:35
162
LSE
1111.0
19/08/2019
14:21:35
62
LSE
1111.0
19/08/2019
14:21:35
445
LSE
1111.0
19/08/2019
14:23:38
21
LSE
1111.5
19/08/2019
14:23:58
356
LSE
1111.5
19/08/2019
14:23:58
656
LSE
1111.5
19/08/2019
14:23:58
250
LSE
1111.5
19/08/2019
14:23:58
912
LSE
1111.5
19/08/2019
14:23:58
148
LSE
1111.5
19/08/2019
14:23:59
131
LSE
1111.5
19/08/2019
14:23:59
52
LSE
1111.5
19/08/2019
14:28:43
61
LSE
1111.5
19/08/2019
14:28:43
1,218
LSE
1111.5
19/08/2019
14:30:40
57
LSE
1111.5
19/08/2019
14:30:40
155
LSE
1111.0
19/08/2019
14:31:55
49
LSE
1111.0
19/08/2019
14:31:55
1,503
LSE
1111.0
19/08/2019
14:32:00
50
LSE
1111.0
19/08/2019
14:32:00
277
LSE
1111.5
19/08/2019
14:33:50
236
LSE
1111.5
19/08/2019
14:35:29
250
LSE
1111.5
19/08/2019
14:35:29
1,550
LSE
1111.5
19/08/2019
14:35:29
282
LSE
1111.5
19/08/2019
14:35:29
8
LSE
1111.5
19/08/2019
14:35:29
142
LSE
1111.5
19/08/2019
14:36:11
324
LSE
1111.5
19/08/2019
14:36:11
88
LSE
1112.0
19/08/2019
14:37:25
850
LSE
1111.5
19/08/2019
14:38:05
431
LSE
1111.5
19/08/2019
14:40:49
257
LSE
1111.5
19/08/2019
14:40:49
250
LSE
1111.5
19/08/2019
14:40:49
297
LSE
1111.5
19/08/2019
14:40:49
373
LSE
1111.5
19/08/2019
14:40:49
46
LSE
1111.5
19/08/2019
14:40:49
248
LSE
1111.5
19/08/2019
14:40:49
8
LSE
1112.0
19/08/2019
14:41:55
980
LSE
1112.0
19/08/2019
14:41:55
1,117
LSE
1112.0
19/08/2019
14:41:55
166
LSE
1112.0
19/08/2019
14:41:55
255
LSE
1112.0
19/08/2019
14:41:55
66
LSE
1112.5
19/08/2019
14:42:54
562
LSE
1112.5
19/08/2019
14:42:54
157
LSE
1112.0
19/08/2019
14:43:11
482
LSE
1112.0
19/08/2019
14:43:11
468
LSE
1112.0
19/08/2019
14:46:24
58
LSE
1112.0
19/08/2019
14:46:24
435
LSE
1112.0
19/08/2019
14:46:24
1,000
LSE
1112.0
19/08/2019
14:46:24
400
LSE
1112.0
19/08/2019
14:46:24
432
LSE
1112.0
19/08/2019
14:46:24
277
LSE
1112.0
19/08/2019
14:46:34
135
LSE
1111.5
19/08/2019
14:46:49
398
LSE
1111.5
19/08/2019
14:46:49
103
LSE
1111.5
19/08/2019
14:51:47
400
LSE
1111.5
19/08/2019
14:51:47
12
LSE
1111.5
19/08/2019
14:51:47
972
LSE
1111.5
19/08/2019
14:56:25
150
LSE
1111.5
19/08/2019
14:57:49
674
LSE
1111.5
19/08/2019
14:59:08
191
LSE
1111.5
19/08/2019
14:59:08
214
LSE
1111.5
19/08/2019
14:59:08
957
LSE
1111.5
19/08/2019
14:59:08
239
LSE
1111.5
19/08/2019
14:59:08
4
LSE
1111.5
19/08/2019
14:59:09
267
LSE
1111.5
19/08/2019
14:59:09
31
LSE
1111.5
19/08/2019
14:59:09
151
LSE
1111.5
19/08/2019
14:59:12
1,207
LSE
1111.5
19/08/2019
14:59:13
312
LSE
1111.5
19/08/2019
14:59:13
749
LSE
1111.5
19/08/2019
14:59:14
201
LSE
1111.5
19/08/2019
14:59:14
6
LSE
1111.5
19/08/2019
14:59:15
244
LSE
1111.5
19/08/2019
14:59:15
302
LSE
1111.5
19/08/2019
14:59:34
24
LSE
1111.5
19/08/2019
14:59:34
400
LSE
1111.5
19/08/2019
14:59:41
400
LSE
1111.5
19/08/2019
14:59:41
315
LSE
1111.5
19/08/2019
14:59:42
260
LSE
1111.5
19/08/2019
15:00:00
208
LSE
1111.5
19/08/2019
15:01:44
181
LSE
1111.5
19/08/2019
15:01:44
971
LSE
1111.5
19/08/2019
15:01:44
231
LSE
1111.5
19/08/2019
15:01:44
200
LSE
1111.5
19/08/2019
15:01:44
228
LSE
1111.5
19/08/2019
15:01:45
250
LSE
1111.5
19/08/2019
15:02:02
69
LSE
1111.5
19/08/2019
15:03:34
181
LSE
1111.5
19/08/2019
15:03:34
1,172
LSE
1111.5
19/08/2019
15:03:34
332
LSE
1112.0
19/08/2019
15:04:11
133
LSE
1112.0
19/08/2019
15:04:11
526
LSE
1112.0
19/08/2019
15:04:11
154
LSE
1112.0
19/08/2019
15:04:11
469
LSE
1112.0
19/08/2019
15:04:11
358
LSE
1112.0
19/08/2019
15:04:11
350
LSE
1112.0
19/08/2019
15:04:11
400
LSE
1112.5
19/08/2019
15:04:11
240
LSE
1112.5
19/08/2019
15:04:11
450
LSE
1112.5
19/08/2019
15:04:11
281
LSE
1112.5
19/08/2019
15:04:11
243
LSE
1112.0
19/08/2019
15:04:11
250
LSE
1112.0
19/08/2019
15:04:12
250
LSE
1112.0
19/08/2019
15:04:12
365
LSE
1112.0
19/08/2019
15:04:18
400
LSE
1112.0
19/08/2019
15:04:29
207
LSE
1112.0
19/08/2019
15:05:25
626
LSE
1112.0
19/08/2019
15:05:25
129
LSE
1112.0
19/08/2019
15:05:29
275
LSE
1112.0
19/08/2019
15:05:57
317
LSE
1112.0
19/08/2019
15:06:53
192
LSE
1112.0
19/08/2019
15:06:53
423
LSE
1112.0
19/08/2019
15:07:05
250
LSE
1112.0
19/08/2019
15:07:05
54
LSE
1112.0
19/08/2019
15:07:05
720
LSE
1112.0
19/08/2019
15:07:06
1,049
LSE
1112.0
19/08/2019
15:07:07
662
LSE
1112.0
19/08/2019
15:08:08
250
LSE
1112.0
19/08/2019
15:08:08
250
LSE
1112.0
19/08/2019
15:08:08
250
LSE
1112.0
19/08/2019
15:08:12
250
LSE
1112.0
19/08/2019
15:08:24
250
LSE
1112.0
19/08/2019
15:08:50
467
LSE
1112.0
19/08/2019
15:09:07
250
LSE
1112.0
19/08/2019
15:09:19
250
LSE
1112.0
19/08/2019
15:09:41
400
LSE
1112.0
19/08/2019
15:09:42
532
LSE
1112.0
19/08/2019
15:09:44
175
LSE
1112.0
19/08/2019
15:10:01
140
LSE
1112.0
19/08/2019
15:10:01
209
LSE
1111.5
19/08/2019
15:10:04
288
LSE
1112.0
19/08/2019
15:10:09
630
LSE
1112.0
19/08/2019
15:10:09
250
LSE
1112.0
19/08/2019
15:10:09
219
LSE
1112.0
19/08/2019
15:10:54
452
LSE
1112.0
19/08/2019
15:10:54
236
LSE
1112.0
19/08/2019
15:10:55
77
LSE
1112.0
19/08/2019
15:10:55
210
LSE
1112.0
19/08/2019
15:10:57
250
LSE
1112.0
19/08/2019
15:10:57
253
LSE
1112.0
19/08/2019
15:10:57
439
LSE
1112.0
19/08/2019
15:11:03
334
LSE
1112.0
19/08/2019
15:11:03
310
LSE
1112.0
19/08/2019
15:11:17
250
LSE
1112.0
19/08/2019
15:11:17
17
LSE
1112.0
19/08/2019
15:11:17
250
LSE
1112.0
19/08/2019
15:11:18
531
LSE
1112.5
19/08/2019
15:11:37
419
LSE
1112.5
19/08/2019
15:11:37
250
LSE
1112.5
19/08/2019
15:11:37
250
LSE
1112.5
19/08/2019
15:11:37
77
LSE
1112.5
19/08/2019
15:11:37
209
LSE
1112.5
19/08/2019
15:11:37
444
LSE
1112.5
19/08/2019
15:11:44
309
LSE
1113.5
19/08/2019
15:14:14
548
LSE
1113.5
19/08/2019
15:14:14
250
LSE
1113.5
19/08/2019
15:14:53
453
LSE
1113.5
19/08/2019
15:14:53
934
LSE
1113.5
19/08/2019
15:14:55
720
LSE
1113.5
19/08/2019
15:14:55
400
LSE
1113.5
19/08/2019
15:14:57
1,220
LSE
1113.5
19/08/2019
15:14:57
232
LSE
1113.5
19/08/2019
15:15:04
502
LSE
1113.5
19/08/2019
15:15:05
170
LSE
1113.5
19/08/2019
15:17:15
75
LSE
1113.5
19/08/2019
15:17:27
497
LSE
1113.5
19/08/2019
15:18:55
479
LSE
1113.5
19/08/2019
15:18:56
205
LSE
1113.5
19/08/2019
15:20:14
283
LSE
1113.5
19/08/2019
15:20:14
152
LSE
1113.5
19/08/2019
15:20:14
294
LSE
1113.5
19/08/2019
15:20:14
200
LSE
1113.5
19/08/2019
15:20:18
2,288
LSE
1113.5
19/08/2019
15:20:19
610
LSE
1113.5
19/08/2019
15:20:26
76
LSE
1113.5
19/08/2019
15:20:26
114
LSE
1113.5
19/08/2019
15:20:26
386
LSE
1113.5
19/08/2019
15:20:26
139
LSE
1113.5
19/08/2019
15:21:15
150
LSE
1113.5
19/08/2019
15:21:15
601
LSE
1113.5
19/08/2019
15:22:10
589
LSE
1113.5
19/08/2019
15:22:10
26
LSE
1113.5
19/08/2019
15:22:10
153
LSE
1113.0
19/08/2019
15:24:53
964
LSE
1113.0
19/08/2019
15:24:53
1,042
LSE
1113.0
19/08/2019
15:24:53
250
LSE
1113.0
19/08/2019
15:24:53
250
LSE
1113.0
19/08/2019
15:24:53
445
LSE
1112.5
19/08/2019
15:25:02
42
LSE
1112.5
19/08/2019
15:25:02
1,070
LSE
1112.5
19/08/2019
15:25:02
250
LSE
1112.5
19/08/2019
15:25:02
374
LSE
1112.5
19/08/2019
15:25:02
156
LSE
1112.5
19/08/2019
15:25:02
400
LSE
1112.5
19/08/2019
15:25:02
12
LSE
1112.5
19/08/2019
15:25:10
174
LSE
1112.5
19/08/2019
15:25:10
226
LSE
1112.5
19/08/2019
15:25:10
256
LSE
1112.5
19/08/2019
15:26:05
187
LSE
1112.0
19/08/2019
15:29:28
293
LSE
1112.0
19/08/2019
15:29:28
203
LSE
1112.0
19/08/2019
15:30:07
6
LSE
1112.0
19/08/2019
15:30:07
59
LSE
1112.0
19/08/2019
15:30:07
150
LSE
1112.0
19/08/2019
15:30:07
356
LSE
1112.0
19/08/2019
15:30:07
246
LSE
1112.0
19/08/2019
15:30:07
150
LSE
1112.0
19/08/2019
15:30:07
28
LSE
1112.0
19/08/2019
15:30:07
250
LSE
1112.0
19/08/2019
15:30:07
250
LSE
1112.0
19/08/2019
15:30:07
168
LSE
1111.5
19/08/2019
15:31:12
566
LSE
1111.5
19/08/2019
15:31:22
1
LSE
1111.5
19/08/2019
15:31:22
244
LSE
1111.5
19/08/2019
15:32:24
250
LSE
1111.5
19/08/2019
15:32:24
166
LSE
1111.5
19/08/2019
15:32:25
354
LSE
1111.0
19/08/2019
15:35:07
479
LSE
1111.0
19/08/2019
15:36:01
499
LSE
1111.0
19/08/2019
15:36:01
250
LSE
1111.0
19/08/2019
15:36:01
372
LSE
1111.0
19/08/2019
15:37:37
487
LSE
1110.5
19/08/2019
15:43:26
356
LSE
1110.5
19/08/2019
15:43:26
250
LSE
1110.5
19/08/2019
15:43:26
250
LSE
1110.5
19/08/2019
15:43:26
250
LSE
1110.5
19/08/2019
15:43:26
160
LSE
1110.5
19/08/2019
15:43:26
165
LSE
1110.5
19/08/2019
15:44:26
264
LSE
1110.5
19/08/2019
15:47:29
1,307
LSE
1110.5
19/08/2019
15:47:29
400
LSE
1110.5
19/08/2019
15:47:29
250
LSE
1110.5
19/08/2019
15:47:29
478
LSE
1110.5
19/08/2019
15:47:29
173
LSE
1110.5
19/08/2019
15:47:29
314
LSE
1110.5
19/08/2019
15:47:29
197
LSE
1110.5
19/08/2019
15:47:29
250
LSE
1111.5
19/08/2019
15:49:00
200
LSE
1111.5
19/08/2019
15:49:00
303
LSE
1111.5
19/08/2019
15:49:00
928
LSE
1111.5
19/08/2019
15:49:00
123
LSE
1111.5
19/08/2019
15:49:00
206
LSE
1111.5
19/08/2019
15:49:00
226
LSE
1111.5
19/08/2019
15:49:00
250
LSE
1111.5
19/08/2019
15:49:00
247
LSE
1111.5
19/08/2019
15:51:30
220
LSE
1111.5
19/08/2019
15:51:39
148
LSE
1111.5
19/08/2019
15:51:56
564
LSE
1111.5
19/08/2019
15:52:53
78
LSE
1111.5
19/08/2019
15:52:53
1,200
LSE
1111.5
19/08/2019
15:52:53
250
LSE
1111.5
19/08/2019
15:52:53
264
LSE
1111.5
19/08/2019
15:52:54
250
LSE
1111.5
19/08/2019
15:54:15
250
LSE
1111.5
19/08/2019
15:54:15
144
LSE
1111.5
19/08/2019
15:54:42
148
LSE
1111.5
19/08/2019
15:55:07
508
LSE
1111.5
19/08/2019
15:55:23
185
LSE
1111.5
19/08/2019
15:55:29
325
LSE
1111.0
19/08/2019
15:56:20
32
LSE
1111.0
19/08/2019
15:56:20
478
LSE
1111.0
19/08/2019
15:56:20
381
LSE
1111.0
19/08/2019
15:56:20
246
LSE
1111.5
19/08/2019
15:56:44
37
LSE
1111.5
19/08/2019
15:56:44
235
LSE
1111.5
19/08/2019
15:56:44
153
LSE
1111.5
19/08/2019
15:59:55
198
LSE
1111.5
19/08/2019
16:00:08
161
LSE
1111.5
19/08/2019
16:00:08
6
LSE
1111.5
19/08/2019
16:00:15
175
LSE
1111.5
19/08/2019
16:00:22
144
LSE
1111.0
19/08/2019
16:01:28
304
LSE
1111.0
19/08/2019
16:01:33
717
LSE
1111.0
19/08/2019
16:01:33
411
LSE
1111.0
19/08/2019
16:01:33
807
LSE
1111.5
19/08/2019
16:02:20
206
LSE
1111.5
19/08/2019
16:02:20
44
LSE
1111.5
19/08/2019
16:02:20
250
LSE
1111.5
19/08/2019
16:02:20
250
LSE
1111.5
19/08/2019
16:02:20
250
LSE
1111.5
19/08/2019
16:02:20
328
LSE
1111.5
19/08/2019
16:02:20
980
LSE
1111.5
19/08/2019
16:02:20
115
LSE
1111.0
19/08/2019
16:04:49
442
LSE
1111.0
19/08/2019
16:08:12
383
LSE
1111.0
19/08/2019
16:09:36
139
LSE
1111.5
19/08/2019
16:10:12
171
LSE
1111.0
19/08/2019
16:13:36
375
LSE
1111.0
19/08/2019
16:13:36
82
LSE
1111.5
19/08/2019
16:14:47
350
LSE
1111.5
19/08/2019
16:14:47
229
LSE
1111.5
19/08/2019
16:14:47
1,531
LSE
1111.5
19/08/2019
16:14:47
231
LSE
1111.5
19/08/2019
16:14:47
252
LSE
1111.5
19/08/2019
16:14:47
290
LSE
1111.5
19/08/2019
16:14:47
184
LSE
1111.5
19/08/2019
16:14:47
1,347
LSE
1111.5
19/08/2019
16:14:47
432
LSE
1111.5
19/08/2019
16:14:47
400
LSE
1111.5
19/08/2019
16:14:47
242
LSE
1111.5
19/08/2019
16:14:47
279
LSE
1111.5
19/08/2019
16:14:47
358
LSE
1111.5
19/08/2019
16:14:47
604
LSE
1111.5
19/08/2019
16:14:58
290
LSE
1111.5
19/08/2019
16:14:58
545
LSE
1112.0
19/08/2019
16:17:00
902
LSE
1112.0
19/08/2019
16:17:00
263
LSE
1112.0
19/08/2019
16:17:00
465
LSE
1112.0
19/08/2019
16:17:00
83
LSE
1112.0
19/08/2019
16:17:00
348
LSE
1112.0
19/08/2019
16:18:21
355
LSE
1112.0
19/08/2019
16:18:21
49
LSE
1112.0
19/08/2019
16:18:21
480
LSE
1112.0
19/08/2019
16:18:21
250
LSE
1112.0
19/08/2019
16:18:21
315
LSE
1112.0
19/08/2019
16:18:21
226
LSE
1112.0
19/08/2019
16:18:21
799
LSE
1112.0
19/08/2019
16:19:41
111
LSE
1112.0
19/08/2019
16:19:41
131
LSE
1112.0
19/08/2019
16:19:41
1,917
LSE
1112.0
19/08/2019
16:19:41
340
LSE
1112.0
19/08/2019
16:19:41
235
LSE
1112.0
19/08/2019
16:20:03
366
LSE
1112.0
19/08/2019
16:20:03
8
LSE
1112.0
19/08/2019
16:20:03
147
LSE
1112.0
19/08/2019
16:20:03
1,483
LSE
1112.0
19/08/2019
16:20:05
187
LSE
1112.0
19/08/2019
16:20:05
135
LSE
1112.0
19/08/2019
16:20:34
179
LSE
1112.0
19/08/2019
16:20:34
313
LSE
1112.0
19/08/2019
16:20:34
250
LSE
1112.0
19/08/2019
16:20:40
197
LSE
1112.0
19/08/2019
16:20:40
53
LSE
1112.0
19/08/2019
16:20:40
250
LSE
1112.0
19/08/2019
16:20:40
309
LSE
1112.0
19/08/2019
16:20:40
153
LSE
1112.0
19/08/2019
16:22:34
110
LSE
1112.0
19/08/2019
16:22:34
448
LSE
1112.0
19/08/2019
16:22:34
129
LSE
1112.0
19/08/2019
16:22:34
171
LSE
1111.5
19/08/2019
16:23:02
410
LSE
1111.5
19/08/2019
16:23:02
26
LSE
1112.0
19/08/2019
16:24:13
318
LSE
1112.0
19/08/2019
16:24:13
132
LSE
1112.0
19/08/2019
16:24:40
52
LSE
1112.0
19/08/2019
16:24:40
87
LSE
1112.0
19/08/2019
16:24:40
300
LSE
1112.0
19/08/2019
16:24:40
263
LSE
1112.0
19/08/2019
16:24:40
140
LSE
1112.0
19/08/2019
16:25:01
250
LSE
1112.0
19/08/2019
16:25:01
98
LSE
1112.0
19/08/2019
16:25:01
152
LSE
1112.0
19/08/2019
16:25:01
250
LSE
1112.0
19/08/2019
16:25:01
459
LSE
1112.0
19/08/2019
16:25:05
232
LSE
1112.0
19/08/2019
16:25:37
143
LSE
1111.5
19/08/2019
16:26:10
180
LSE
1111.5
19/08/2019
16:26:10
50
LSE
1111.5
19/08/2019
16:26:10
403
LSE
1111.5
19/08/2019
16:26:10
250
LSE
1111.5
19/08/2019
16:26:10
1
LSE
1111.5
19/08/2019
16:26:10
102
LSE
1111.5
19/08/2019
16:26:10
350
LSE
1111.5
19/08/2019
16:26:10
410
LSE
1111.5
19/08/2019
16:26:10
10
LSE
1111.0
19/08/2019
16:26:10
250
LSE
1111.0
19/08/2019
16:26:11
766
LSE
1111.0
19/08/2019
16:26:17
250
LSE
1111.0
19/08/2019
16:26:19
1,023
LSE
1111.0
19/08/2019
16:26:19
300
LSE
1111.0
19/08/2019
16:26:19
530
LSE
1111.0
19/08/2019
16:26:19
400
LSE
1111.0
19/08/2019
16:26:19
307
LSE
1111.0
19/08/2019
16:26:20
2,397
LSE
1111.0
19/08/2019
16:26:20
250
LSE
1111.0
19/08/2019
16:26:20
250
LSE
1111.0
19/08/2019
16:26:20
250
LSE
1111.0
19/08/2019
16:26:20
99
LSE
1111.0
19/08/2019
16:26:32
400
LSE
1111.0
19/08/2019
16:26:32
358
LSE
1111.0
19/08/2019
16:26:32
300
LSE
1111.0
19/08/2019
16:26:32
249
LSE
1111.0
19/08/2019
16:26:35
150
LSE
1110.5
19/08/2019
16:26:39
486
LSE
1110.5
19/08/2019
16:26:39
41
LSE
1110.5
19/08/2019
16:26:39
427
LSE
1110.5
19/08/2019
16:26:39
397
LSE
1110.5
19/08/2019
16:26:44
926
LSE
1111.0
19/08/2019
16:27:05
265
LSE
1111.0
19/08/2019
16:27:05
235
LSE
1111.0
19/08/2019
16:27:05
1,006
LSE
1111.0
19/08/2019
16:27:06
250
LSE
1111.0
19/08/2019
16:27:06
86
LSE
1111.0
19/08/2019
16:27:09
271
LSE
1111.0
19/08/2019
16:27:53
707
LSE
1111.0
19/08/2019
16:27:54
327
LSE
1111.0
19/08/2019
16:27:59
69
LSE
1111.0
19/08/2019
16:27:59
251
LSE
1111.0
19/08/2019
16:27:59
517
LSE
1111.0
19/08/2019
16:27:59
66
LSE
1111.0
19/08/2019
16:28:00
28
LSE
1111.0
19/08/2019
16:28:00
310
LSE
1111.0
19/08/2019
16:28:00
220
LSE
1111.0
19/08/2019
16:28:06
152
LSE
1111.0
19/08/2019
16:28:06
103
LSE
1111.0
19/08/2019
16:28:06
391
LSE
1111.0
19/08/2019
16:28:07
617
LSE
1111.0
19/08/2019
16:28:10
545
LSE
1111.0
19/08/2019
16:29:22
174
LSE
1111.0
19/08/2019
16:29:22
1,503
LSE
1111.0
19/08/2019
16:29:22
1,186
LSE
1111.0
19/08/2019
16:29:25
137
LSE
1111.0
19/08/2019
16:29:25
250
LSE
1111.5
19/08/2019
16:29:55
317
LSE
1113.0
19/08/2019
16:35:18
41,351
LSE
1113.0
19/08/2019
16:35:18
72,868
LSE
A full list of all share repurchase transactions to date are available using the following link:
This information is provided by RNS, the news service of the London Stock Exchange. RNS is approved by the Financial Conduct Authority to act as a Primary Information Provider in the United Kingdom. Terms and conditions relating to the use and distribution of this information may apply. For further information, please contact rns@lseg.com or visit www.rns.com.ENDPOSCKCDPABKDKFD
Recent news on SSE
See all newsREG - SSE Plc - Total Voting Rights
AnnouncementREG - SSE Plc JPMorgan Chase & Co - Holding(s) in Company
AnnouncementREG - SSE Plc - SCRIP Dividend
AnnouncementREG - Allianz Global Invs - Top 10 Holdings
AnnouncementREG - SSE Plc - Holding(s) in Company
Announcement